KissMeData/080720/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,193800,100486075,5030,5030,5030,5030,222
20230808,193700,100486075,5030,5030,5030,5030,0
20230808,193600,100486075,5030,5030,5030,5030,0
20230808,193500,100486075,5030,5030,5030,5030,0
20230808,193400,100486075,5030,5030,5030,5030,0
20230808,193300,100486075,5030,5030,5030,5030,0
20230808,193200,100486075,5030,5030,5030,5030,0
20230808,193100,100486075,5030,5030,5030,5030,0
20230808,193000,100486075,5030,5030,5030,5030,0
20230808,192900,100486075,5030,5030,5030,5030,0
20230808,192800,100486075,5030,5030,5030,5030,0
20230808,192700,100486075,5030,5030,5030,5030,0
20230808,192600,100486075,5030,5030,5030,5030,0
20230808,192500,100486075,5030,5030,5030,5030,0
20230808,192400,100486075,5030,5030,5030,5030,0
20230808,192300,100486075,5030,5030,5030,5030,0
20230808,192200,100486075,5030,5030,5030,5030,0
20230808,192100,100486075,5030,5030,5030,5030,0
20230808,192000,100486075,5030,5030,5030,5030,0
20230808,191900,100486075,5030,5030,5030,5030,0
20230808,191800,100486075,5030,5030,5030,5030,0
20230808,191700,100486075,5030,5030,5030,5030,0
20230808,191600,100486075,5030,5030,5030,5030,0
20230808,191500,100486075,5030,5030,5030,5030,0
20230808,191400,100486075,5030,5030,5030,5030,0
20230808,191300,100486075,5030,5030,5030,5030,0
20230808,191200,100486075,5030,5030,5030,5030,0
20230808,191100,100486075,5030,5030,5030,5030,0
20230808,191000,100486075,5030,5030,5030,5030,0
20230808,190900,100486075,5030,5030,5030,5030,0
20230808,190800,100486075,5030,5030,5030,5030,222
20230808,190700,100486075,5030,5030,5030,5030,0
20230808,190600,100486075,5030,5030,5030,5030,0
20230808,190500,100486075,5030,5030,5030,5030,0
20230808,190400,100486075,5030,5030,5030,5030,0
20230808,190300,100486075,5030,5030,5030,5030,0
20230808,190200,100486075,5030,5030,5030,5030,0
20230808,190100,100486075,5030,5030,5030,5030,0
20230808,190000,100486075,5030,5030,5030,5030,0
20230808,185900,100486075,5030,5030,5030,5030,0
20230808,185800,100486075,5030,5030,5030,5030,0
20230808,185700,100486075,5030,5030,5030,5030,0
20230808,185600,100486075,5030,5030,5030,5030,0
20230808,185500,100486075,5030,5030,5030,5030,0
20230808,185400,100486075,5030,5030,5030,5030,0
20230808,185300,100486075,5030,5030,5030,5030,0
20230808,185200,100486075,5030,5030,5030,5030,0
20230808,185100,100486075,5030,5030,5030,5030,0
20230808,185000,100486075,5030,5030,5030,5030,0
20230808,184900,100486075,5030,5030,5030,5030,0
20230808,184800,100486075,5030,5030,5030,5030,0
20230808,184700,100486075,5030,5030,5030,5030,0
20230808,184600,100486075,5030,5030,5030,5030,0
20230808,184500,100486075,5030,5030,5030,5030,0
20230808,184400,100486075,5030,5030,5030,5030,0
20230808,184300,100486075,5030,5030,5030,5030,0
20230808,184200,100486075,5030,5030,5030,5030,0
20230808,184100,100486075,5030,5030,5030,5030,0
20230808,184000,100486075,5030,5030,5030,5030,0
20230808,183900,100486075,5030,5030,5030,5030,0
20230808,183800,100486075,5030,5030,5030,5030,222
20230808,183700,100486075,5030,5030,5030,5030,0
20230808,183600,100486075,5030,5030,5030,5030,0
20230808,183500,100486075,5030,5030,5030,5030,0
20230808,183400,100486075,5030,5030,5030,5030,0
20230808,183300,100486075,5030,5030,5030,5030,0
20230808,183200,100486075,5030,5030,5030,5030,0
20230808,183100,100486075,5030,5030,5030,5030,0
20230808,183000,100486075,5030,5030,5030,5030,0
20230808,182900,100486075,5030,5030,5030,5030,0
20230808,182800,100486075,5030,5030,5030,5030,0
20230808,182700,100486075,5030,5030,5030,5030,0
20230808,182600,100486075,5030,5030,5030,5030,0
20230808,182500,100486075,5030,5030,5030,5030,0
20230808,182400,100486075,5030,5030,5030,5030,0
20230808,182300,100486075,5030,5030,5030,5030,0
20230808,182200,100486075,5030,5030,5030,5030,0
20230808,182100,100486075,5030,5030,5030,5030,0
20230808,182000,100486075,5030,5030,5030,5030,0
20230808,181900,100486075,5030,5030,5030,5030,0
20230808,181800,100486075,5030,5030,5030,5030,0
20230808,181700,100486075,5030,5030,5030,5030,0
20230808,181600,100486075,5030,5030,5030,5030,0
20230808,181500,100486075,5030,5030,5030,5030,0
20230808,181400,100486075,5030,5030,5030,5030,0
20230808,181300,100486075,5030,5030,5030,5030,0
20230808,181200,100486075,5030,5030,5030,5030,0
20230808,181100,100486075,5030,5030,5030,5030,0
20230808,181000,100486075,5030,5030,5030,5030,0
20230808,180900,100486075,5030,5030,5030,5030,0
20230808,180800,100486075,5030,5030,5030,5030,222
20230808,180700,100486075,5030,5030,5030,5030,0
20230808,180600,100486075,5030,5030,5030,5030,0
20230808,180500,100486075,5030,5030,5030,5030,0
20230808,180400,100486075,5030,5030,5030,5030,0
20230808,180300,100486075,5030,5030,5030,5030,0
20230808,180200,100486075,5030,5030,5030,5030,0
20230808,180100,100486075,5030,5030,5030,5030,0
20230808,180000,100486075,5030,5030,5030,5030,0
20230808,175900,100486075,5030,5030,5030,5030,0
20230808,175800,100486075,5030,5030,5030,5030,0
20230808,175700,100486075,5030,5030,5030,5030,0
20230808,175600,100486075,5030,5030,5030,5030,0
20230808,175500,100486075,5030,5030,5030,5030,0
20230808,175400,100486075,5030,5030,5030,5030,0
20230808,175300,100486075,5030,5030,5030,5030,0
20230808,175200,100486075,5030,5030,5030,5030,0
20230808,175100,100486075,5030,5030,5030,5030,0
20230808,175000,100486075,5030,5030,5030,5030,0
20230808,174900,100486075,5030,5030,5030,5030,0
20230808,174800,100486075,5030,5030,5030,5030,0
20230808,174700,100486075,5030,5030,5030,5030,0
20230808,174600,100486075,5030,5030,5030,5030,0
20230808,174500,100486075,5030,5030,5030,5030,0
20230808,174400,100486075,5030,5030,5030,5030,0
20230808,174300,100486075,5030,5030,5030,5030,0
20230808,174200,100486075,5030,5030,5030,5030,0
20230808,174100,100486075,5030,5030,5030,5030,0
20230808,174000,100486075,5030,5030,5030,5030,0
20230808,173900,100486075,5030,5030,5030,5030,0
20230808,173800,100486075,5030,5030,5030,5030,222
20230808,173700,100486075,5030,5030,5030,5030,0
20230808,173600,100486075,5030,5030,5030,5030,0
20230808,173500,100486075,5030,5030,5030,5030,0
20230808,173400,100486075,5030,5030,5030,5030,0
20230808,173300,100486075,5030,5030,5030,5030,0
20230808,173200,100486075,5030,5030,5030,5030,0
20230808,173100,100486075,5030,5030,5030,5030,0
20230808,173000,100486075,5030,5030,5030,5030,0
20230808,172900,100486075,5030,5030,5030,5030,0
20230808,172800,100486075,5030,5030,5030,5030,0
20230808,172700,100486075,5030,5030,5030,5030,0
20230808,172600,100486075,5030,5030,5030,5030,0
20230808,172500,100486075,5030,5030,5030,5030,0
20230808,172400,100486075,5030,5030,5030,5030,0
20230808,172300,100486075,5030,5030,5030,5030,0
20230808,172200,100486075,5030,5030,5030,5030,0
20230808,172100,100486075,5030,5030,5030,5030,0
20230808,172000,100486075,5030,5030,5030,5030,0
20230808,171900,100486075,5030,5030,5030,5030,0
20230808,171800,100486075,5030,5030,5030,5030,0
20230808,171700,100486075,5030,5030,5030,5030,0
20230808,171600,100486075,5030,5030,5030,5030,0
20230808,171500,100486075,5030,5030,5030,5030,0
20230808,171400,100486075,5030,5030,5030,5030,0
20230808,171300,100486075,5030,5030,5030,5030,0
20230808,171200,100486075,5030,5030,5030,5030,0
20230808,171100,100486075,5030,5030,5030,5030,0
20230808,171000,100486075,5030,5030,5030,5030,0
20230808,170900,100486075,5030,5030,5030,5030,0
20230808,170800,100486075,5030,5030,5030,5030,222
20230808,170700,100486075,5030,5030,5030,5030,0
20230808,170600,100486075,5030,5030,5030,5030,0
20230808,170500,100486075,5030,5030,5030,5030,0
20230808,170400,100486075,5030,5030,5030,5030,0
20230808,170300,100486075,5030,5030,5030,5030,0
20230808,170200,100486075,5030,5030,5030,5030,0
20230808,170100,100486075,5030,5030,5030,5030,0
20230808,170000,100486075,5030,5030,5030,5030,0
20230808,165900,100486075,5030,5030,5030,5030,0
20230808,165800,100486075,5030,5030,5030,5030,0
20230808,165700,100486075,5030,5030,5030,5030,0
20230808,165600,100486075,5030,5030,5030,5030,0
20230808,165500,100486075,5030,5030,5030,5030,0
20230808,165400,100486075,5030,5030,5030,5030,0
20230808,165300,100486075,5030,5030,5030,5030,0
20230808,165200,100486075,5030,5030,5030,5030,0
20230808,165100,100486075,5030,5030,5030,5030,0
20230808,165000,100486075,5030,5030,5030,5030,0
20230808,164900,100486075,5030,5030,5030,5030,0
20230808,164800,100486075,5030,5030,5030,5030,0
20230808,164700,100486075,5030,5030,5030,5030,0
20230808,164600,100486075,5030,5030,5030,5030,0
20230808,164500,100486075,5030,5030,5030,5030,0
20230808,164400,100486075,5030,5030,5030,5030,0
20230808,164300,100486075,5030,5030,5030,5030,0
20230808,164200,100486075,5030,5030,5030,5030,0
20230808,164100,100486075,5030,5030,5030,5030,0
20230808,164000,100486075,5030,5030,5030,5030,0
20230808,163900,100486075,5030,5030,5030,5030,0
20230808,163800,100486075,5030,5030,5030,5030,222
20230808,163700,100486075,5030,5030,5030,5030,0
20230808,163600,100486075,5030,5030,5030,5030,0
20230808,163500,100486075,5030,5030,5030,5030,0
20230808,163400,100486075,5030,5030,5030,5030,0
20230808,163300,100486075,5030,5030,5030,5030,0
20230808,163200,100486075,5030,5030,5030,5030,0
20230808,163100,100486075,5030,5030,5030,5030,0
20230808,163000,100486075,5030,5030,5030,5030,0
20230808,162900,100486075,5030,5030,5030,5030,0
20230808,162800,100486075,5030,5030,5030,5030,0
20230808,162700,100486075,5030,5030,5030,5030,0
20230808,162600,100486075,5030,5030,5030,5030,0
20230808,162500,100486075,5030,5030,5030,5030,0
20230808,162400,100486075,5030,5030,5030,5030,0
20230808,162300,100486075,5030,5030,5030,5030,0
20230808,162200,100486075,5030,5030,5030,5030,0
20230808,162100,100486075,5030,5030,5030,5030,0
20230808,162000,100486075,5030,5030,5030,5030,0
20230808,161900,100486075,5030,5030,5030,5030,0
20230808,161800,100486075,5030,5030,5030,5030,0
20230808,161700,100486075,5030,5030,5030,5030,0
20230808,161600,100486075,5030,5030,5030,5030,0
20230808,161500,100486075,5030,5030,5030,5030,0
20230808,161400,100486075,5030,5030,5030,5030,0
20230808,161300,100486075,5030,5030,5030,5030,0
20230808,161200,100486075,5030,5030,5030,5030,0
20230808,161100,100486075,5030,5030,5030,5030,0
20230808,161000,100486075,5030,5030,5030,5030,0
20230808,160900,100486075,5030,5030,5030,5030,0
20230808,160800,100486075,5030,5030,5030,5030,222
20230808,160700,100486075,5030,5030,5030,5030,0
20230808,160600,100486075,5030,5030,5030,5030,0
20230808,160500,100486075,5030,5030,5030,5030,0
20230808,160400,100486075,5030,5030,5030,5030,0
20230808,160300,100486075,5030,5030,5030,5030,0
20230808,160200,100486075,5030,5030,5030,5030,0
20230808,160100,100486075,5030,5030,5030,5030,0
20230808,160000,100486075,5030,5030,5030,5030,0
20230808,155900,100486075,5030,5030,5030,5030,0
20230808,155800,100486075,5030,5030,5030,5030,0
20230808,155700,100486075,5030,5030,5030,5030,0
20230808,155600,100486075,5030,5030,5030,5030,0
20230808,155500,100486075,5030,5030,5030,5030,0
20230808,155400,100486075,5030,5030,5030,5030,0
20230808,155300,100486075,5030,5030,5030,5030,0
20230808,155200,100486075,5030,5030,5030,5030,0
20230808,155100,100486075,5030,5030,5030,5030,0
20230808,155000,100486075,5030,5030,5030,5030,0
20230808,154900,100486075,5030,5030,5030,5030,0
20230808,154800,100486075,5030,5030,5030,5030,0
20230808,154700,100486075,5030,5030,5030,5030,0
20230808,154600,100486075,5030,5030,5030,5030,0
20230808,154500,100486075,5030,5030,5030,5030,0
20230808,154400,100486075,5030,5030,5030,5030,0
20230808,154300,100486075,5030,5030,5030,5030,0
20230808,154200,100486075,5030,5030,5030,5030,0
20230808,154100,100486075,5030,5030,5030,5030,0
20230808,154000,100486075,5030,5030,5030,5030,0
20230808,153900,100486075,5030,5030,5030,5030,0
20230808,153800,100486075,5030,5030,5030,5030,222
20230808,153700,100486075,5030,5030,5030,5030,0
20230808,153600,100486075,5030,5030,5030,5030,0
20230808,153500,100486075,5030,5030,5030,5030,0
20230808,153400,100486075,5030,5030,5030,5030,0
20230808,153300,100486075,5030,5030,5030,5030,0
20230808,153200,100486075,5030,5030,5030,5030,0
20230808,153100,100486075,5030,5030,5030,5030,0
20230808,153000,100486075,5030,5030,5030,5030,222
20230808,152900,99369415,5030,5030,5030,5030,0
20230808,152800,99369415,5030,5030,5030,5030,0
20230808,152700,99369415,5030,5030,5030,5030,0
20230808,152600,99369415,5030,5030,5030,5030,0
20230808,152500,99369415,5030,5030,5030,5030,0
20230808,152400,99369415,5030,5030,5030,5030,0
20230808,152300,99369415,5030,5030,5030,5030,0
20230808,152200,99369415,5030,5030,5030,5030,0
20230808,152100,99369415,5030,5030,5030,5030,0
20230808,152000,99369415,5030,5030,5030,5030,0
20230808,151900,99369415,5030,4995,5030,4995,800
20230808,151800,95362825,4995,4985,4995,4985,200
20230808,151700,94365035,4985,4985,4985,4985,0
20230808,151600,94365035,4985,4985,4985,4985,0
20230808,151500,94365035,4985,4985,4985,4985,0
20230808,151400,94365035,4985,4985,4985,4985,0
20230808,151300,94365035,4985,4950,4985,4950,923
20230808,151200,89788765,4950,4950,4950,4950,0
20230808,151100,89788765,4950,4950,4950,4950,0
20230808,151000,89788765,4950,4950,4950,4950,0
20230808,150900,89788765,4950,4950,4950,4950,100
20230808,150800,89293765,4920,4950,4950,4920,301
20230808,150700,87803845,4950,4945,4950,4945,100
20230808,150600,87309305,4945,4945,4945,4945,0
20230808,150500,87309305,4945,4920,4945,4920,18
20230808,150400,87220720,4945,4945,4945,4945,0
20230808,150300,87220720,4945,4945,4945,4945,0
20230808,150200,87220720,4945,4945,4945,4945,0
20230808,150100,87220720,4945,4945,4945,4945,0
20230808,150000,87220720,4945,4945,4945,4945,0
20230808,145900,87220720,4945,4945,4945,4945,0
20230808,145800,87220720,4945,4945,4945,4945,0
20230808,145700,87220720,4945,4945,4945,4945,0
20230808,145600,87220720,4945,4945,4945,4945,0
20230808,145500,87220720,4945,4945,4945,4945,0
20230808,145400,87220720,4945,4945,4945,4945,0
20230808,145300,87220720,4945,4945,4945,4945,0
20230808,145200,87220720,4945,4945,4945,4945,0
20230808,145100,87220720,4945,4945,4945,4945,0
20230808,145000,87220720,4945,4945,4945,4945,1
20230808,144900,87215775,4920,4920,4920,4920,7
20230808,144800,87181335,4945,4945,4945,4945,0
20230808,144700,87181335,4945,4945,4945,4945,0
20230808,144600,87181335,4945,4945,4945,4945,1
20230808,144500,87176390,4920,4920,4920,4920,0
20230808,144400,87176390,4920,4945,4945,4920,60
20230808,144300,86880940,4945,4945,4945,4945,0
20230808,144200,86880940,4945,4945,4945,4945,0
20230808,144100,86880940,4945,4945,4945,4945,0
20230808,144000,86880940,4945,4930,4945,4930,935
20230808,143900,82271375,4920,4920,4920,4920,0
20230808,143800,82271375,4920,4930,4930,4920,7
20230808,143700,82236925,4920,4920,4920,4920,0
20230808,143600,82236925,4920,4920,4920,4920,0
20230808,143500,82236925,4920,4920,4920,4920,0
20230808,143400,82236925,4920,4920,4920,4920,27
20230808,143300,82104085,4935,4935,4935,4935,0
20230808,143200,82104085,4935,4935,4935,4935,0
20230808,143100,82104085,4935,4925,4935,4925,7
20230808,143000,82069600,4920,4920,4920,4920,0
20230808,142900,82069600,4920,4925,4925,4920,33
20230808,142800,81907105,4925,4925,4925,4925,0
20230808,142700,81907105,4925,4925,4925,4920,110
20230808,142600,81365890,4940,4940,4940,4940,1
20230808,142500,81360950,4920,4920,4920,4920,0
20230808,142400,81360950,4920,4920,4920,4920,0
20230808,142300,81360950,4920,4920,4920,4920,0
20230808,142200,81360950,4920,4920,4920,4920,0
20230808,142100,81360950,4920,4920,4920,4920,0
20230808,142000,81360950,4920,4930,4930,4920,87
20230808,141900,80932750,4945,4940,4945,4940,5
20230808,141800,80908045,4930,4930,4930,4930,0
20230808,141700,80908045,4930,4930,4930,4930,0
20230808,141600,80908045,4930,4930,4930,4930,1
20230808,141500,80903115,4945,4945,4945,4945,0
20230808,141400,80903115,4945,4945,4945,4945,0
20230808,141300,80903115,4945,4945,4945,4945,0
20230808,141200,80903115,4945,4945,4945,4945,1
20230808,141100,80898170,4925,4925,4925,4925,0
20230808,141000,80898170,4925,4925,4925,4925,0
20230808,140900,80898170,4925,4925,4925,4925,0
20230808,140800,80898170,4925,4925,4925,4925,0
20230808,140700,80898170,4925,4925,4925,4925,0
20230808,140600,80898170,4925,4925,4925,4925,0
20230808,140500,80898170,4925,4945,4945,4925,751
20230808,140400,77193310,4945,4945,4945,4945,0
20230808,140300,77193310,4945,4945,4945,4945,0
20230808,140200,77193310,4945,4945,4945,4945,0
20230808,140100,77193310,4945,4945,4945,4945,0
20230808,140000,77193310,4945,4945,4945,4945,0
20230808,135900,77193310,4945,4945,4945,4945,0
20230808,135800,77193310,4945,4945,4945,4945,0
20230808,135700,77193310,4945,4945,4945,4945,0
20230808,135600,77193310,4945,4945,4945,4945,0
20230808,135500,77193310,4945,4945,4945,4945,0
20230808,135400,77193310,4945,4945,4945,4945,0
20230808,135300,77193310,4945,4945,4945,4945,0
20230808,135200,77193310,4945,4945,4945,4945,0
20230808,135100,77193310,4945,4945,4945,4945,0
20230808,135000,77193310,4945,4945,4945,4945,0
20230808,134900,77193310,4945,4945,4945,4945,0
20230808,134800,77193310,4945,4945,4945,4945,2
20230808,134700,77183420,4945,4945,4945,4945,0
20230808,134600,77183420,4945,4945,4945,4945,50
20230808,134500,76936170,4945,4945,4945,4945,1
20230808,134400,76931225,4940,4940,4940,4940,0
20230808,134300,76931225,4940,4940,4940,4940,0
20230808,134200,76931225,4940,4940,4940,4940,0
20230808,134100,76931225,4940,4940,4940,4940,0
20230808,134000,76931225,4940,4940,4940,4940,0
20230808,133900,76931225,4940,4940,4940,4940,0
20230808,133800,76931225,4940,4940,4940,4940,0
20230808,133700,76931225,4940,4940,4940,4940,50
20230808,133600,76684225,4945,4950,4950,4945,5
20230808,133500,76659495,4955,4955,4955,4955,0
20230808,133400,76659495,4955,4955,4955,4955,0
20230808,133300,76659495,4955,4955,4955,4955,0
20230808,133200,76659495,4955,4955,4955,4955,0
20230808,133100,76659495,4955,4955,4955,4955,0
20230808,133000,76659495,4955,4955,4955,4955,1
20230808,132900,76654540,4960,4960,4960,4960,0
20230808,132800,76654540,4960,4960,4960,4960,0
20230808,132700,76654540,4960,4960,4960,4960,0
20230808,132600,76654540,4960,4960,4960,4960,0
20230808,132500,76654540,4960,4960,4960,4960,0
20230808,132400,76654540,4960,4960,4960,4960,0
20230808,132300,76654540,4960,4960,4960,4960,0
20230808,132200,76654540,4960,4960,4960,4960,0
20230808,132100,76654540,4960,4960,4960,4960,1
20230808,132000,76649580,4940,4940,4940,4940,0
20230808,131900,76649580,4940,4940,4940,4940,0
20230808,131800,76649580,4940,4940,4940,4940,100
20230808,131700,76155580,4940,4940,4940,4940,0
20230808,131600,76155580,4940,4940,4940,4940,2
20230808,131500,76145700,4960,4960,4960,4960,0
20230808,131400,76145700,4960,4960,4960,4960,0
20230808,131300,76145700,4960,4960,4960,4960,0
20230808,131200,76145700,4960,4960,4960,4960,0
20230808,131100,76145700,4960,4960,4960,4960,0
20230808,131000,76145700,4960,4960,4960,4960,0
20230808,130900,76145700,4960,4960,4960,4960,0
20230808,130800,76145700,4960,4960,4960,4960,0
20230808,130700,76145700,4960,4960,4960,4960,0
20230808,130600,76145700,4960,4960,4960,4960,0
20230808,130500,76145700,4960,4960,4960,4960,0
20230808,130400,76145700,4960,4960,4960,4960,0
20230808,130300,76145700,4960,4960,4960,4960,0
20230808,130200,76145700,4960,4960,4960,4960,0
20230808,130100,76145700,4960,4945,4960,4945,66
20230808,130000,75819315,4945,4945,4945,4945,0
20230808,125900,75819315,4945,4945,4945,4945,0
20230808,125800,75819315,4945,4945,4945,4945,0
20230808,125700,75819315,4945,4945,4945,4945,0
20230808,125600,75819315,4945,4945,4945,4945,0
20230808,125500,75819315,4945,4945,4945,4945,35
20230808,125400,75646240,4945,4945,4945,4945,0
20230808,125300,75646240,4945,4945,4945,4945,0
20230808,125200,75646240,4945,4945,4945,4945,0
20230808,125100,75646240,4945,4945,4945,4945,16
20230808,125000,75567120,4940,4940,4940,4940,0
20230808,124900,75567120,4940,4940,4940,4940,0
20230808,124800,75567120,4940,4940,4940,4940,0
20230808,124700,75567120,4940,4940,4940,4940,0
20230808,124600,75567120,4940,4945,4945,4940,100
20230808,124500,75072770,4960,4960,4960,4960,0
20230808,124400,75072770,4960,4960,4960,4960,0
20230808,124300,75072770,4960,4960,4960,4960,0
20230808,124200,75072770,4960,4960,4960,4960,0
20230808,124100,75072770,4960,4960,4960,4960,0
20230808,124000,75072770,4960,4960,4960,4960,0
20230808,123900,75072770,4960,4960,4960,4960,0
20230808,123800,75072770,4960,4960,4960,4960,0
20230808,123700,75072770,4960,4960,4960,4960,0
20230808,123600,75072770,4960,4960,4960,4960,0
20230808,123500,75072770,4960,4960,4960,4960,0
20230808,123400,75072770,4960,4960,4960,4960,0
20230808,123300,75072770,4960,4960,4960,4960,0
20230808,123200,75072770,4960,4960,4960,4960,0
20230808,123100,75072770,4960,4960,4960,4960,0
20230808,123000,75072770,4960,4960,4960,4960,0
20230808,122900,75072770,4960,4960,4960,4960,0
20230808,122800,75072770,4960,4960,4960,4960,0
20230808,122700,75072770,4960,4960,4960,4960,0
20230808,122600,75072770,4960,4960,4960,4960,0
20230808,122500,75072770,4960,4960,4960,4960,0
20230808,122400,75072770,4960,4960,4960,4960,1
20230808,122300,75067810,4960,4960,4960,4960,0
20230808,122200,75067810,4960,4960,4960,4960,0
20230808,122100,75067810,4960,4960,4960,4960,0
20230808,122000,75067810,4960,4960,4960,4960,0
20230808,121900,75067810,4960,4960,4960,4960,1
20230808,121800,75062850,4960,4960,4960,4960,0
20230808,121700,75062850,4960,4960,4960,4960,200
20230808,121600,74070850,4960,4960,4960,4960,0
20230808,121500,74070850,4960,4960,4960,4960,0
20230808,121400,74070850,4960,4960,4960,4960,0
20230808,121300,74070850,4960,4960,4960,4960,0
20230808,121200,74070850,4960,4960,4960,4960,0
20230808,121100,74070850,4960,4960,4960,4960,0
20230808,121000,74070850,4960,4960,4960,4960,0
20230808,120900,74070850,4960,4950,4960,4950,2
20230808,120800,74060940,4945,4945,4945,4945,0
20230808,120700,74060940,4945,4945,4945,4945,0
20230808,120600,74060940,4945,4945,4945,4945,0
20230808,120500,74060940,4945,4945,4945,4945,0
20230808,120400,74060940,4945,4945,4945,4945,0
20230808,120300,74060940,4945,4945,4945,4945,0
20230808,120200,74060940,4945,4945,4945,4945,0
20230808,120100,74060940,4945,4945,4945,4945,0
20230808,120000,74060940,4945,4945,4945,4945,0
20230808,115900,74060940,4945,4950,4950,4945,116
20230808,115800,73486995,4965,4965,4965,4965,0
20230808,115700,73486995,4965,4965,4965,4965,40
20230808,115600,73288395,4965,4965,4965,4965,0
20230808,115500,73288395,4965,4965,4965,4965,0
20230808,115400,73288395,4965,4965,4965,4965,0
20230808,115300,73288395,4965,4960,4965,4960,24
20230808,115200,73169345,4960,4950,4960,4945,529
20230808,115100,70552400,4950,4955,4955,4950,1000
20230808,115000,65601825,4955,4955,4955,4955,0
20230808,114900,65601825,4955,4955,4955,4955,0
20230808,114800,65601825,4955,4955,4955,4955,1
20230808,114700,65596870,4950,4960,4960,4950,1242
20230808,114600,59447255,4965,4965,4965,4965,0
20230808,114500,59447255,4965,4965,4965,4965,0
20230808,114400,59447255,4965,4965,4965,4965,0
20230808,114300,59447255,4965,4965,4965,4965,0
20230808,114200,59447255,4965,4965,4965,4965,0
20230808,114100,59447255,4965,4965,4965,4965,0
20230808,114000,59447255,4965,4965,4965,4965,1
20230808,113900,59442290,4975,4975,4975,4975,0
20230808,113800,59442290,4975,4975,4975,4975,0
20230808,113700,59442290,4975,4975,4975,4975,0
20230808,113600,59442290,4975,4975,4975,4975,0
20230808,113500,59442290,4975,4975,4975,4975,0
20230808,113400,59442290,4975,4975,4975,4975,0
20230808,113300,59442290,4975,4975,4975,4975,0
20230808,113200,59442290,4975,4975,4975,4975,0
20230808,113100,59442290,4975,4975,4975,4975,0
20230808,113000,59442290,4975,4975,4975,4975,0
20230808,112900,59442290,4975,4975,4975,4975,0
20230808,112800,59442290,4975,4975,4975,4975,0
20230808,112700,59442290,4975,4975,4975,4975,0
20230808,112600,59442290,4975,4975,4975,4975,0
20230808,112500,59442290,4975,4975,4975,4975,19
20230808,112400,59347765,4980,4980,4980,4980,0
20230808,112300,59347765,4980,4980,4980,4980,1
20230808,112200,59342785,4950,4955,4955,4950,194
20230808,112100,58382230,4950,4995,4995,4945,1418
20230808,112000,51361190,4970,4970,4970,4970,0
20230808,111900,51361190,4970,4995,5000,4970,22
20230808,111800,51251565,4965,5010,5010,4965,1785
20230808,111700,42373255,5010,5010,5010,5010,1
20230808,111600,42368245,5000,5020,5020,5000,650
20230808,111500,39115495,5040,5040,5040,5040,0
20230808,111400,39115495,5040,5020,5040,5010,901
20230808,111300,34601155,5050,5050,5050,5050,0
20230808,111200,34601155,5050,5020,5050,5010,54
20230808,111100,34330045,5030,5040,5040,5030,400
20230808,111000,32316045,5040,5040,5040,5040,0
20230808,110900,32316045,5040,5040,5040,5040,0
20230808,110800,32316045,5040,5040,5040,5040,2
20230808,110700,32305965,5040,5040,5040,5040,0
20230808,110600,32305965,5040,5040,5040,5040,0
20230808,110500,32305965,5040,5040,5040,5040,21
20230808,110400,32200125,5050,5050,5050,5050,0
20230808,110300,32200125,5050,5050,5050,5050,0
20230808,110200,32200125,5050,5050,5050,5050,0
20230808,110100,32200125,5050,5050,5050,5050,0
20230808,110000,32200125,5050,5050,5050,5050,0
20230808,105900,32200125,5050,5050,5050,5050,0
20230808,105800,32200125,5050,5050,5050,5050,0
20230808,105700,32200125,5050,5050,5050,5050,0
20230808,105600,32200125,5050,5050,5050,5050,5
20230808,105500,32174875,5050,5050,5050,5050,0
20230808,105400,32174875,5050,5050,5050,5050,0
20230808,105300,32174875,5050,5050,5050,5050,0
20230808,105200,32174875,5050,5050,5050,5050,0
20230808,105100,32174875,5050,5050,5050,5050,0
20230808,105000,32174875,5050,5050,5050,5050,0
20230808,104900,32174875,5050,5050,5050,5050,0
20230808,104800,32174875,5050,5050,5050,5050,0
20230808,104700,32174875,5050,5050,5050,5050,1
20230808,104600,32169825,5040,5040,5040,5040,0
20230808,104500,32169825,5040,5040,5040,5040,0
20230808,104400,32169825,5040,5040,5040,5040,1000
20230808,104300,27129825,5050,5050,5050,5050,0
20230808,104200,27129825,5050,5050,5050,5050,0
20230808,104100,27129825,5050,5050,5050,5050,81
20230808,104000,26720775,5050,5050,5050,5050,0
20230808,103900,26720775,5050,5050,5050,5050,26
20230808,103800,26589475,5070,5060,5070,5060,5
20230808,103700,26564165,5060,5060,5060,5060,0
20230808,103600,26564165,5060,5060,5060,5060,500
20230808,103500,24034165,5060,5060,5060,5060,0
20230808,103400,24034165,5060,5060,5060,5060,0
20230808,103300,24034165,5060,5060,5060,5060,0
20230808,103200,24034165,5060,5060,5060,5060,0
20230808,103100,24034165,5060,5060,5060,5060,0
20230808,103000,24034165,5060,5040,5060,5040,16
20230808,102900,23953445,5030,5030,5030,5030,0
20230808,102800,23953445,5030,5030,5030,5030,0
20230808,102700,23953445,5030,5030,5030,5030,314
20230808,102600,22374025,5030,5030,5030,5030,0
20230808,102500,22374025,5030,5030,5030,5030,0
20230808,102400,22374025,5030,5030,5030,5030,0
20230808,102300,22374025,5030,5030,5030,5030,0
20230808,102200,22374025,5030,5030,5030,5030,0
20230808,102100,22374025,5030,5030,5030,5030,0
20230808,102000,22374025,5030,5050,5050,5030,22
20230808,101900,22263215,5070,5070,5070,5070,0
20230808,101800,22263215,5070,5070,5070,5070,0
20230808,101700,22263215,5070,5070,5070,5070,0
20230808,101600,22263215,5070,5070,5070,5070,0
20230808,101500,22263215,5070,5070,5070,5070,160
20230808,101400,21452015,5050,5050,5050,5050,0
20230808,101300,21452015,5050,5050,5050,5050,1
20230808,101200,21446965,5060,5060,5060,5060,25
20230808,101100,21320465,5070,5070,5070,5070,5
20230808,101000,21295115,5060,5060,5060,5060,172
20230808,100900,20424795,5040,5050,5050,5040,207
20230808,100800,19381335,5050,5050,5050,5050,0
20230808,100700,19381335,5050,5050,5050,5050,0
20230808,100600,19381335,5050,5050,5050,5050,0
20230808,100500,19381335,5050,5050,5050,5050,0
20230808,100400,19381335,5050,5040,5050,5040,663
20230808,100300,16035255,5040,5040,5040,5040,0
20230808,100200,16035255,5040,5040,5040,5040,0
20230808,100100,16035255,5040,5040,5040,5040,3
20230808,100000,16020135,5040,5040,5040,5040,0
20230808,095900,16020135,5040,5040,5040,5040,0
20230808,095800,16020135,5040,5040,5040,5040,0
20230808,095700,16020135,5040,5040,5040,5040,97
20230808,095600,15531255,5040,5040,5040,5040,0
20230808,095500,15531255,5040,5040,5040,5040,0
20230808,095400,15531255,5040,5040,5040,5040,0
20230808,095300,15531255,5040,5040,5040,5040,0
20230808,095200,15531255,5040,5040,5040,5040,0
20230808,095100,15531255,5040,5030,5040,5030,40
20230808,095000,15329675,5010,5010,5010,5010,0
20230808,094900,15329675,5010,5040,5040,5010,1033
20230808,094800,10154285,5040,5040,5040,5040,0
20230808,094700,10154285,5040,5040,5040,5040,0
20230808,094600,10154285,5040,5040,5040,5040,0
20230808,094500,10154285,5040,5030,5050,5030,28
20230808,094400,10013165,5020,5020,5020,5020,2
20230808,094300,10003125,5010,5010,5010,5010,308
20230808,094200,8460045,5010,5010,5010,5010,0
20230808,094100,8460045,5010,5010,5010,5010,0
20230808,094000,8460045,5010,5010,5010,5010,0
20230808,093900,8460045,5010,5010,5010,5010,0
20230808,093800,8460045,5010,5010,5010,5010,0
20230808,093700,8460045,5010,5010,5010,5010,2
20230808,093600,8450025,5010,5010,5010,5010,0
20230808,093500,8450025,5010,5000,5010,5000,2
20230808,093400,8440015,4995,5010,5010,4995,30
20230808,093300,8290150,5010,5010,5010,5010,0
20230808,093200,8290150,5010,5010,5010,5010,0
20230808,093100,8290150,5010,5010,5010,5010,0
20230808,093000,8290150,5010,5010,5010,5010,20
20230808,092900,8189950,5010,5010,5010,5010,0
20230808,092800,8189950,5010,5010,5010,5010,0
20230808,092700,8189950,5010,5010,5010,5010,0
20230808,092600,8189950,5010,5000,5010,4980,4
20230808,092500,8169980,4965,4960,4965,4955,434
20230808,092400,6018325,4965,4970,4970,4965,258
20230808,092300,4736775,4975,4975,4975,4975,20
20230808,092200,4637275,4975,4980,4980,4975,269
20230808,092100,3298640,4980,4980,4980,4980,0
20230808,092000,3298640,4980,4980,4980,4980,0
20230808,091900,3298640,4980,4980,4980,4980,40
20230808,091800,3099440,5000,5000,5000,5000,12
20230808,091700,3039440,5000,5000,5000,5000,0
20230808,091600,3039440,5000,5000,5000,5000,0
20230808,091500,3039440,5000,5000,5000,5000,0
20230808,091400,3039440,5000,4990,5000,4990,2
20230808,091300,3029450,4980,4980,4980,4980,52
20230808,091200,2770490,4985,4990,4990,4985,192
20230808,091100,1812765,5000,4990,5000,4990,7
20230808,091000,1777810,4995,5000,5000,4995,89
20230808,090900,1333050,5000,5000,5000,5000,21
20230808,090800,1228050,5010,5010,5010,5000,3
20230808,090700,1213030,5010,5010,5010,5010,28
20230808,090600,1072750,5020,5010,5020,5010,8
20230808,090500,1032620,5010,5010,5010,5010,3
20230808,090400,1017590,5010,5020,5020,5010,21
20230808,090300,912180,5020,5020,5020,5020,2
20230808,090200,902140,5020,5040,5040,5020,4
20230808,090100,882000,5040,5040,5040,5040,160
20230808,090000,75600,5040,5040,5040,5040,15